Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.367,67-4,53 (-0,13%)
Al 11:30AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3160.00
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C031600002021-04-12 10:40AM EDT2021-04-16202.30208.50210.60-11.35-5.31%21033.77%
AMZN210423C031600002021-04-12 10:31AM EDT2021-04-23207.48215.75218.25-2.80-1.33%24229.99%
AMZN210430C031600002021-04-12 10:37AM EDT2021-04-30224.31230.90235.25-17.94-7.41%19833.16%
AMZN210507C031600002021-04-09 3:58PM EDT2021-05-07252.85241.85248.950.00-2833.66%
AMZN210514C031600002021-04-05 9:50AM EDT2021-05-14143.65247.05254.300.00--231.62%
AMZN210521C031600002021-04-12 10:31AM EDT2021-05-21253.75257.30259.20-7.24-2.77%4030.12%
AMZN210528C031600002021-04-08 1:56PM EDT2021-05-28230.89262.60268.550.00-1030.21%
AMZN210618C031600002021-04-09 2:21PM EDT2021-06-18289.83283.05285.850.00-123428.70%
AMZN210716C031600002021-04-09 10:47AM EDT2021-07-16312.66304.80311.55+33.45+11.98%1028.47%
AMZN210820C031600002021-04-09 12:54PM EDT2021-08-20350.00344.25350.900.00-43829.84%
AMZN210917C031600002021-04-06 9:48AM EDT2021-09-17282.26362.60369.550.00-19729.40%
AMZN211119C031600002021-03-17 3:53PM EDT2021-11-19332.40415.30425.450.00-1630.66%
AMZN211217C031600002021-03-29 12:09PM EDT2021-12-17280.05434.15442.250.00-1030.52%
AMZN220121C031600002021-04-09 2:23PM EDT2022-01-21454.15459.15465.75-13.05-2.79%211930.70%
AMZN220318C031600002021-04-01 12:56PM EDT2022-03-18351.90495.50502.100.00-31731.06%
AMZN230120C031600002021-03-31 3:49PM EDT2023-01-20482.59664.90673.800.00-43132.73%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P031600002021-04-12 10:57AM EDT2021-04-162.602.502.63-1.58-37.80%8541333.05%
AMZN210423P031600002021-04-12 10:36AM EDT2021-04-238.677.657.90-1.00-10.34%1515527.61%
AMZN210430P031600002021-04-09 3:51PM EDT2021-04-3026.6025.8026.25-1.40-5.00%9032.53%
AMZN210507P031600002021-04-12 9:54AM EDT2021-05-0738.2036.0536.90-4.10-9.69%110932.03%
AMZN210514P031600002021-04-12 10:51AM EDT2021-05-1443.0041.9543.40-3.60-7.73%10030.58%
AMZN210521P031600002021-04-12 9:57AM EDT2021-05-2151.4548.7549.35-1.17-2.22%614229.51%
AMZN210528P031600002021-04-09 3:15PM EDT2021-05-2860.5154.3057.700.00-11029.40%
AMZN210618P031600002021-04-12 9:58AM EDT2021-06-1874.3573.4074.65-1.50-1.98%1218927.99%
AMZN210716P031600002021-04-08 3:26PM EDT2021-07-16121.2094.8097.700.00-62727.46%
AMZN210820P031600002021-04-09 2:22PM EDT2021-08-20145.55130.00133.550.00-54528.52%
AMZN210917P031600002021-04-08 3:28PM EDT2021-09-17179.15147.15151.550.00-36228.13%
AMZN211119P031600002021-04-07 11:27AM EDT2021-11-19231.75197.10204.950.00-4029.36%
AMZN211217P031600002021-04-08 11:19AM EDT2021-12-17236.75214.75220.600.00-1929.19%
AMZN220121P031600002021-04-09 1:59PM EDT2022-01-21246.70233.25240.450.00-416029.13%
AMZN220318P031600002021-04-09 12:57PM EDT2022-03-18281.95270.25275.800.00-3529.55%
AMZN230120P031600002021-04-12 10:47AM EDT2023-01-20419.40417.45422.30-8.10-1.89%2030.15%